Skip to main content

Toll Brothers Inc (NY: TOL )

130.00 +2.58 (+2.02%)
Streaming Delayed Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 26.81 27.35 26.48 27.33 5,848,831 +1.23(+4.72%)
Jun 28, 2012 25.45 26.10 25.28 26.10 4,213,256 +0.40(+1.57%)
Jun 27, 2012 25.16 25.73 25.16 25.70 8,201,662 +0.97(+3.94%)
Jun 26, 2012 23.60 24.90 23.60 24.72 4,808,450 +1.24(+5.29%)
Jun 25, 2012 23.51 24.07 23.21 23.48 3,047,336 -0.46(-1.92%)
Jun 22, 2012 23.82 24.06 23.40 23.94 3,132,148 +0.32(+1.36%)
Jun 21, 2012 24.10 24.35 23.45 23.62 3,783,352 -0.51(-2.13%)
Jun 20, 2012 24.35 24.52 23.87 24.14 3,125,301 -0.03(-0.11%)
Jun 19, 2012 24.02 24.36 23.80 24.16 4,219,672 +0.36(+1.51%)
Jun 18, 2012 23.17 23.92 23.05 23.80 3,482,175 +0.63(+2.70%)
Jun 15, 2012 23.33 23.49 23.00 23.18 4,269,045 -0.06(-0.28%)
Jun 14, 2012 22.57 23.43 22.56 23.24 3,693,584 +0.75(+3.35%)
Jun 13, 2012 23.08 23.35 22.39 22.49 4,153,536 -0.59(-2.55%)
Jun 12, 2012 23.02 23.32 22.76 23.08 3,493,652 +0.22(+0.97%)
Jun 11, 2012 24.05 24.09 22.84 22.86 3,720,308 -0.88(-3.72%)
Jun 08, 2012 23.20 23.76 22.90 23.74 3,363,468 +0.40(+1.73%)
Jun 07, 2012 23.61 23.92 22.86 23.34 5,267,356 +0.09(+0.40%)
Jun 06, 2012 23.33 23.86 23.05 23.24 6,204,468 +0.38(+1.65%)
Jun 05, 2012 21.94 23.01 21.86 22.87 5,077,759 +0.84(+3.80%)
Jun 04, 2012 23.35 23.42 21.90 22.03 7,076,093 -1.18(-5.07%)
Jun 01, 2012 24.50 24.53 22.89 23.21 7,751,085 -1.88(-7.48%)
May 31, 2012 25.12 25.40 24.17 25.08 5,365,359 +0.05(+0.18%)
May 30, 2012 26.14 26.19 24.61 25.04 9,548,634 -1.34(-5.09%)
May 29, 2012 25.98 26.43 25.93 26.38 4,714,086 +0.45(+1.74%)
May 25, 2012 25.54 25.98 25.50 25.93 4,450,116 +0.22(+0.86%)
May 24, 2012 25.67 25.91 25.19 25.71 5,152,524 +0.19(+0.76%)
May 23, 2012 25.08 25.82 24.61 25.51 10,454,748 +0.66(+2.66%)
May 22, 2012 24.46 25.15 24.25 24.85 5,657,124 +0.43(+1.77%)
May 21, 2012 23.58 24.49 23.11 24.42 5,364,549 +0.87(+3.71%)
May 18, 2012 24.07 24.07 23.14 23.55 4,791,022 -0.32(-1.35%)
May 17, 2012 24.71 24.88 23.80 23.87 6,473,041 -0.86(-3.46%)
May 16, 2012 25.33 25.56 24.71 24.72 4,712,263 -0.33(-1.32%)
May 15, 2012 24.64 25.45 24.20 25.05 5,904,957 +0.43(+1.75%)
May 14, 2012 25.14 25.50 24.62 24.62 4,803,330 -0.38(-1.51%)
May 11, 2012 24.45 25.24 24.29 25.00 3,048,514 +0.40(+1.61%)
May 10, 2012 25.06 25.28 24.56 24.60 5,707,155 -0.18(-0.74%)
May 09, 2012 23.65 24.92 23.32 24.79 6,742,048 +0.81(+3.37%)
May 08, 2012 23.77 24.03 23.09 23.98 4,420,934 +0.06(+0.23%)
May 07, 2012 23.54 23.95 23.45 23.92 3,655,574 +0.29(+1.25%)
May 04, 2012 23.94 24.26 23.55 23.63 4,056,436 -0.48(-1.98%)
May 03, 2012 24.35 24.65 24.02 24.11 2,784,355 -0.14(-0.57%)
May 02, 2012 23.68 24.84 23.62 24.25 10,837,069 +0.40(+1.66%)
May 01, 2012 23.45 24.11 23.16 23.85 3,198,203 +0.50(+2.13%)
Apr 30, 2012 23.43 23.45 23.08 23.35 1,999,887 -0.15(-0.63%)
Apr 27, 2012 23.07 23.72 22.96 23.50 4,127,702 +0.54(+2.36%)
Apr 26, 2012 22.13 23.03 22.13 22.96 4,243,722 +0.86(+3.91%)
Apr 25, 2012 21.86 22.19 21.64 22.09 2,680,204 +0.48(+2.21%)
Apr 24, 2012 21.20 21.79 21.11 21.62 3,586,932 +0.41(+1.95%)
Apr 23, 2012 21.62 21.62 21.05 21.20 3,436,914 -0.63(-2.86%)
Apr 20, 2012 21.53 22.31 21.48 21.83 4,651,377 +0.34(+1.58%)
Apr 19, 2012 21.83 21.97 21.20 21.49 4,601,256 +0.04(+0.17%)
Apr 18, 2012 21.42 21.68 21.25 21.45 3,412,466 -0.33(-1.52%)
Apr 17, 2012 21.48 21.93 21.47 21.78 2,726,719 +0.43(+2.02%)
Apr 16, 2012 21.58 22.06 21.28 21.35 8,718,915 +0.25(+1.18%)
Apr 13, 2012 21.47 21.51 20.83 21.10 3,376,086 -0.18(-0.86%)
Apr 12, 2012 20.85 21.38 20.69 21.28 6,562,665 +0.43(+2.07%)
Apr 11, 2012 20.30 20.96 20.30 20.85 3,963,004 +0.80(+3.99%)
Apr 10, 2012 21.05 21.17 20.03 20.05 5,716,530 -0.98(-4.68%)
Apr 09, 2012 21.03 21.23 20.61 21.04 6,002,045 -0.25(-1.17%)
Apr 05, 2012 21.49 21.79 21.22 21.28 2,550,269 -0.35(-1.62%)
Apr 04, 2012 21.86 21.87 21.55 21.63 3,440,329 -0.50(-2.24%)
Apr 03, 2012 21.73 22.14 21.63 22.13 4,517,321 +0.32(+1.48%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.